CTCP Sản xuất Kinh doanh và Xuất nhập khẩu Bình Thạnh (gil)

31.20
0.30
(0.97%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-21) 		0.70 2.30% 3,547,700 26,872 0.8
28.50
31.20
31.20
2 tháng
(2024-07-22) 		0.70 2.30% 10,136,900 -775,728 -22.9
27.70
31.65
31.20
3 tháng
(2024-06-24) 		-1.20 -3.70% 19,682,800 -746,814 -21.7
27.70
34.30
31.20
6 tháng
(2024-03-25) 		-5.05 -13.93% 80,138,800 -853,129 -27.0
27.70
39.50
31.20
12 tháng
(2023-09-26) 		0 0% 180,563,600 -1,408,764 -43.4
21.85
39.50
31.20
24 tháng
(2022-10-03) 		1.30 4.35% 421,412,000 -207,001 -14.7
15.95
39.50
31.20
36 tháng
(2021-10-06) 		-29.02 -48.19% 549,675,800 -1,233,191 -68.3
15.95
82.68
31.20
60 tháng
(2019-10-17) 		18.04 137.10% 712,010,290 -380,551 -81.1
9.49
82.68
31.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/11/2009
4.81
 104,840 4.64 4.81 4.64 24,370 0 0
18/11/2009
4.64
 134,290 4.52 4.66 4.52 58,030 0 0
17/11/2009
4.52
 100,810 4.46 4.57 4.42 48,640 0 0
16/11/2009
4.46
 108,720 4.44 4.51 4.44 60,000 0 0
13/11/2009
4.44
 88,930 4.34 4.44 4.30 16,140 0 0
12/11/2009
4.34
 200,590 4.14 4.34 4.16 89,390 0 0
11/11/2009
4.14
 36,210 4.06 4.14 4.06 2,000 0 0
10/11/2009
4.06
 86,510 4.16 4.16 3.98 0 2,000 0
09/11/2009
4.16
 88,270 4.36 4.36 4.16 0 0 0
06/11/2009
4.36
 140,340 4.39 4.50 4.36 0 4,010 0
05/11/2009
4.39
 233,010 4.21 4.39 4.22 0 0 0
04/11/2009
4.21
 146,650 4.27 4.37 4.14 40,800 21,660 0
03/11/2009
4.27
 142,990 4.49 4.54 4.27 30 0 0
02/11/2009
4.49
 113,090 4.71 4.71 4.49 0 0 0
30/10/2009
4.71
 137,580 4.56 4.76 4.60 5,960 0 0
29/10/2009
4.56
 181,210 4.80 4.80 4.56 480 0 0
28/10/2009
4.80
 171,630 4.72 4.87 4.75 0 2,460 0
27/10/2009
4.72
 193,930 4.74 4.74 4.59 0 2,100 0
26/10/2009
4.74
 131,300 4.82 5.00 4.72 10 700 0
23/10/2009
4.82
 307,340 4.97 5.01 4.82 0 2,600 0
22/10/2009
4.97
 259,520 5.00 5.01 4.95 0 63,000 0
21/10/2009
5.00
 271,790 5.01 5.01 4.89 0 0 0
20/10/2009
5.01
 377,070 5.00 5.14 4.96 0 0 0
19/10/2009
5.00
 665,790 5.26 5.26 5.00 4,700 0 0
16/10/2009
5.26
 717,380 5.24 5.33 5.01 1,000 100,000 0
15/10/2009
5.24
 156,330 5.00 5.24 5.24 0 126,100 0
14/10/2009
5.00
 506,650 4.76 5.00 4.89 0 1,000 0
13/10/2009
4.76
 263,680 4.54 4.76 4.76 0 100 0
12/10/2009
4.54
 332,570 4.32 4.54 4.51 20 0 0
09/10/2009
4.32
 225,900 4.20 4.36 4.20 0 6,200 0
08/10/2009
4.20
 147,200 4.09 4.20 4.07 39,600 0 0
07/10/2009
4.09
 148,760 3.90 4.09 4.01 0 0 0
06/10/2009
3.90
 145,540 3.82 3.92 3.82 15,340 0 0
05/10/2009
3.82
 165,800 3.87 3.95 3.76 0 21,500 0
02/10/2009
3.87
 125,800 4.07 4.07 3.87 0 0 0
01/10/2009
4.07
 274,540 4.26 4.26 4.07 100 85,000 0
30/09/2009
4.26
 313,980 4.39 4.39 4.26 0 61,410 0
29/09/2009
4.39
 392,180 4.31 4.42 4.26 0 1,140 0
28/09/2009
4.31
 539,490 4.11 4.31 4.12 87,570 500 0
25/09/2009
4.11
 369,660 3.92 4.11 3.92 0 0 0
24/09/2009
3.92
 275,540 3.90 4.01 3.77 0 0 0
23/09/2009
3.90
 380,420 4.10 4.14 3.90 0 1,000 0
22/09/2009
4.10
 285,090 4.02 4.14 3.96 42,990 3,870 0
21/09/2009
4.02
 631,050 3.83 4.02 4.00 6,200 103,060 0
18/09/2009
3.83
 403,330 3.66 3.83 3.70 0 0 0
17/09/2009
3.66
 91,330 3.66 3.68 3.58 0 11,000 0
16/09/2009
3.66
 166,960 3.66 3.71 3.63 1,000 0 0
15/09/2009
3.66
 230,050 3.63 3.73 3.57 130 0 0
14/09/2009
3.63
 138,120 3.67 3.70 3.62 4,050 200 0
11/09/2009
3.67
 138,310 3.68 3.72 3.67 30 0 0
10/09/2009
3.68
 141,580 3.66 3.70 3.58 100 0 0
09/09/2009
3.66
 93,900 3.62 3.75 3.62 1,000 1,700 0
08/09/2009
3.62
 218,470 3.46 3.62 3.48 9,170 4,000 0
07/09/2009
3.46
 117,990 3.57 3.57 3.40 2,900 0 0
04/09/2009
3.57
 251,350 3.75 3.76 3.57 0 5,000 0
03/09/2009
3.75
 150,830 3.83 3.83 3.67 630 0 0
02/09/2009
3.83
 0 3.83 3.83 3.83 0 0 0
01/09/2009
3.83
 370,470 3.83 3.93 3.80 150 10,000 0
31/08/2009
3.83
 382,220 3.66 3.83 3.80 67,750 175,000 0
28/08/2009
3.66
 296,620 3.50 3.66 3.51 16,000 0 0
27/08/2009
3.50
 205,010 3.36 3.51 3.35 20 40,000 0
26/08/2009
3.36
 141,110 3.36 3.42 3.35 0 60,440 0
25/08/2009
3.36
 163,820 3.46 3.46 3.33 500 11,500 0
24/08/2009
3.46
 130,430 3.43 3.48 3.42 0 5,000 0
21/08/2009
3.43
 420,290 3.27 3.43 3.32 0 2,500 0
20/08/2009
3.27
 109,540 3.21 3.27 3.21 360 0 0
19/08/2009
3.21
 113,100 3.13 3.21 3.13 210 1,000 0
18/08/2009
3.13
 121,670 3.13 3.16 3.06 100 0 0
17/08/2009
3.13
 118,860 3.18 3.18 3.12 0 0 0
14/08/2009
3.18
 161,390 3.21 3.22 3.17 11,830 30,000 0
13/08/2009
3.21
 103,360 3.16 3.25 3.18 110 36,420 0
12/08/2009
3.16
 157,170 3.16 3.17 3.12 200 30,000 0
11/08/2009
3.16
 81,670 3.12 3.16 3.07 0 4,000 0
10/08/2009
3.12
 68,880 3.02 3.12 3.02 0 0 0
07/08/2009
3.02
 97,340 3.02 3.07 2.99 0 0 0
06/08/2009
3.02
 116,220 2.99 3.11 2.99 0 6,170 0
05/08/2009
2.99
 126,810 2.94 3.02 2.94 5,000 31,000 0
04/08/2009
2.94
 74,810 2.92 2.96 2.92 400 0 0
03/08/2009
2.92
 70,740 2.92 2.96 2.91 100 10,300 0
31/07/2009
2.92
 96,000 2.92 2.97 2.89 0 0 0
30/07/2009
2.92
 69,280 2.93 2.93 2.86 0 0 0
29/07/2009
2.93
 102,140 2.88 2.97 2.88 2,500 0 0
28/07/2009
2.88
 166,870 2.93 2.96 2.87 25,000 0 0
27/07/2009
2.93
 108,080 2.89 3.01 2.87 4,100 0 0
24/07/2009
2.89
 124,820 2.76 2.89 2.89 0 0 0
23/07/2009
2.76
 29,130 2.63 2.76 2.63 0 0 0
22/07/2009
2.63
 25,690 2.63 2.68 2.61 0 0 0
21/07/2009
2.63
 68,010 2.61 2.63 2.61 0 0 0
20/07/2009
2.61
 33,230 2.73 2.73 2.61 0 0 0
17/07/2009
2.73
 38,650 2.76 2.76 2.71 0 0 0
16/07/2009
2.76
 88,040 2.63 2.76 2.69 0 0 0
15/07/2009
2.63
 22,440 2.59 2.67 2.61 0 0 0
14/07/2009
2.59
 32,590 2.59 2.63 2.51 0 0 0
13/07/2009
2.59
 21,540 2.69 2.69 2.58 0 0 0
10/07/2009
2.69
 50,740 2.81 2.81 2.68 0 0 0
09/07/2009
2.81
 63,100 2.83 2.83 2.73 0 0 0
08/07/2009
2.83
 45,140 2.83 2.83 2.74 0 0 0
07/07/2009
2.83
 54,850 2.77 2.83 2.71 1,000 0 0
06/07/2009
2.77
 82,010 2.64 2.77 2.71 900 0 0
03/07/2009
2.64
 36,400 2.54 2.67 2.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |